Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

01 Communique Laboratory Inc (TSV: ONE )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 29, 2018 0.0250 0.0250 0.0200 0.0200 5,000 +0.01(+33.33%)
May 28, 2018 0.0250 0.0250 0.0150 0.0150 87,700 -0.01(-25.00%)
May 25, 2018 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
May 24, 2018 0.0200 0.0200 0.0200 0.0200 32,000 +0.00(+0.00%)
May 23, 2018 0.0250 0.0250 0.0200 0.0200 28,000 -0.01(-20.00%)
May 22, 2018 0.0200 0.0250 0.0200 0.0250 80,000 +0.01(+25.00%)
May 18, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2018 0.0200 0.0250 0.0150 0.0200 204,000 +0.00(+0.00%)
May 16, 2018 0.0200 0.0200 0.0200 0.0200 172,000 +0.00(+0.00%)
May 15, 2018 0.0200 0.0200 0.0200 0.0200 21,600 +0.00(+0.00%)
May 14, 2018 0.0200 0.0200 0.0200 0.0200 754,900 +0.00(+0.00%)
May 11, 2018 0.0200 0.0200 0.0200 0.0200 208,300 +0.00(+0.00%)
May 10, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 09, 2018 0.0200 0.0200 0.0200 0.0200 14,870 +0.00(+0.00%)
May 07, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 04, 2018 0.0200 0.0250 0.0200 0.0200 751,100 +0.01(+33.33%)
May 03, 2018 0.0150 0.0150 0.0150 0.0150 2,400 -0.01(-25.00%)
May 02, 2018 0.0200 0.0200 0.0200 0.0200 326,000 +0.00(+0.00%)
May 01, 2018 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Apr 30, 2018 0.0200 0.0200 0.0200 0.0200 316,050 +0.00(+0.00%)
Apr 27, 2018 0.0250 0.0250 0.0200 0.0200 448,629 -0.01(-20.00%)
Apr 26, 2018 0.0550 0.0600 0.0200 0.0250 1,534,550 -0.03(-54.55%)
Apr 25, 2018 0.0600 0.0600 0.0550 0.0550 517,000 -0.00(-8.33%)
Apr 24, 2018 0.0600 0.0600 0.0600 0.0600 5,090 +0.00(+0.00%)
Apr 23, 2018 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Apr 20, 2018 0.0600 0.0600 0.0600 0.0600 84,500 +0.00(+0.00%)
Apr 19, 2018 0.0600 0.0600 0.0600 0.0600 76,968 +0.00(+0.00%)
Apr 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 10, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 09, 2018 0.0550 0.0600 0.0550 0.0600 222,050 +0.00(+9.09%)
Apr 06, 2018 0.0500 0.0550 0.0500 0.0550 19,500 +0.00(+10.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Apr 04, 2018 0.0500 0.0500 0.0500 0.0500 54,525 +0.00(+0.00%)
Apr 03, 2018 0.0500 0.0500 0.0500 0.0500 25,400 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 26, 2018 0.0500 0.0550 0.0500 0.0500 221,000 +0.01(+11.11%)
Mar 23, 2018 0.0500 0.0500 0.0450 0.0450 25,000 -0.01(-18.18%)
Mar 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2018 0.0600 0.0600 0.0550 0.0550 12,000 +0.00(+0.00%)
Mar 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 20,500 -0.01(-15.38%)
Mar 09, 2018 0.0650 0.0650 0.0650 0.0650 3,252 +0.01(+18.18%)
Mar 07, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 05, 2018 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+0.00%)
Mar 02, 2018 0.0550 0.0600 0.0550 0.0550 81,800 -0.00(-8.33%)
Feb 27, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 26, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 0.0500 2,300 +0.00(+0.00%)
Feb 22, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0600 0.0500 0.0500 240,500 -0.00(-9.09%)
Feb 20, 2018 0.0400 0.0550 0.0400 0.0550 210,400 +0.01(+37.50%)
Feb 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 14, 2018 0.0400 0.0400 0.0400 0.0400 10,200 -0.00(-11.11%)
Feb 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 09, 2018 0.0400 0.0450 0.0400 0.0450 306,350 +0.00(+0.00%)
Feb 08, 2018 0.0650 0.0700 0.0450 0.0450 613,500 -0.02(-30.77%)
Feb 07, 2018 0.0500 0.0650 0.0500 0.0650 467,900 +0.01(+30.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Feb 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 01, 2018 0.0500 0.0500 0.0450 0.0500 26,000 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 30, 2018 0.0550 0.0550 0.0500 0.0500 3,000 +0.00(+0.00%)
Jan 29, 2018 0.0500 0.0500 0.0500 0.0500 1,200 -0.00(-9.09%)
Jan 26, 2018 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jan 25, 2018 0.0450 0.0550 0.0450 0.0550 5,000 +0.01(+22.22%)
Jan 24, 2018 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0450 0.0450 8,815 -0.01(-10.00%)
Jan 22, 2018 0.0500 0.0550 0.0500 0.0500 253,000 -0.00(-9.09%)
Jan 19, 2018 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+0.00%)
Jan 18, 2018 0.0550 0.0550 0.0500 0.0550 42,000 +0.00(+0.00%)
Jan 17, 2018 0.0550 0.0600 0.0500 0.0550 115,700 +0.00(+10.00%)
Jan 16, 2018 0.0550 0.0550 0.0500 0.0500 15,000 -0.00(-9.09%)
Jan 15, 2018 0.0550 0.0550 0.0500 0.0550 45,050 +0.00(+10.00%)
Jan 12, 2018 0.0600 0.0600 0.0500 0.0500 25,000 -0.01(-16.67%)
Jan 10, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 09, 2018 0.0600 0.0700 0.0550 0.0700 180,000 +0.02(+27.27%)
Jan 08, 2018 0.0550 0.0600 0.0550 0.0550 8,000 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0500 0.0550 53,300 +0.00(+0.00%)
Jan 04, 2018 0.0650 0.0650 0.0500 0.0550 142,550 -0.02(-21.43%)
Jan 03, 2018 0.0950 0.0950 0.0700 0.0700 320,130 -0.03(-33.33%)
Jan 02, 2018 0.1000 0.1050 0.1000 0.1050 31,500 +0.01(+10.53%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2017 0.0800 0.1000 0.0800 0.0950 228,250 +0.02(+26.67%)
Dec 27, 2017 0.0500 0.0850 0.0500 0.0750 71,860 +0.01(+25.00%)
Dec 22, 2017 0.0700 0.0700 0.0500 0.0600 228,500 -0.01(-14.29%)
Dec 21, 2017 0.0450 0.0700 0.0450 0.0700 561,911 +0.02(+40.00%)
Dec 20, 2017 0.0350 0.0700 0.0350 0.0500 488,700 +0.02(+66.67%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Dec 15, 2017 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 14, 2017 0.0300 0.0350 0.0300 0.0300 9,925 +0.00(+0.00%)
Dec 13, 2017 0.0300 0.0300 0.0300 0.0300 14,400 +0.00(+0.00%)
Dec 12, 2017 0.0300 0.0300 0.0300 0.0300 137,600 +0.00(+0.00%)
Dec 11, 2017 0.0300 0.0300 0.0300 0.0300 137,600 +0.00(+0.00%)
Dec 08, 2017 0.0300 0.0300 0.0300 0.0300 111,000 +0.00(+0.00%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Dec 06, 2017 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 05, 2017 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+0.00%)
Dec 04, 2017 0.0300 0.0300 0.0300 0.0300 51,000 -0.01(-14.29%)
Nov 30, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2017 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Nov 28, 2017 0.0350 0.0350 0.0350 0.0350 25,100 +0.00(+0.00%)
Nov 27, 2017 0.0350 0.0400 0.0350 0.0350 20,050 +0.01(+16.67%)
Nov 24, 2017 0.0300 0.0300 0.0300 0.0300 1,700 -0.01(-14.29%)
Nov 22, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2017 0.0350 0.0350 0.0350 0.0350 35,300 +0.00(+0.00%)
Nov 20, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Nov 17, 2017 0.0350 0.0350 0.0350 0.0350 1,575 +0.00(+0.00%)
Nov 13, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 10, 2017 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+14.29%)
Nov 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2017 0.0300 0.0350 0.0300 0.0350 88,500 +0.01(+16.67%)
Nov 06, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 03, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 01, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 30, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 27, 2017 0.0300 0.0350 0.0300 0.0350 28,000 +0.01(+16.67%)
Oct 25, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 24, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 23, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 20, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Oct 19, 2017 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Oct 18, 2017 0.0400 0.0400 0.0350 0.0350 30,000 +0.00(+0.00%)
Oct 17, 2017 0.0350 0.0350 0.0350 0.0350 15,200 +0.00(+0.00%)
Oct 16, 2017 0.0300 0.0350 0.0300 0.0350 95,030 +0.00(+0.00%)
Oct 11, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 06, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 05, 2017 0.0400 0.0400 0.0350 0.0350 7,400 +0.00(+0.00%)
Oct 04, 2017 0.0350 0.0350 0.0350 0.0350 17,800 +0.00(+0.00%)
Oct 03, 2017 0.0300 0.0350 0.0300 0.0350 48,200 +0.00(+0.00%)
Oct 02, 2017 0.0300 0.0350 0.0300 0.0350 91,000 +0.00(+0.00%)
Sep 29, 2017 0.0350 0.0350 0.0350 0.0350 4,500 +0.00(+0.00%)
Sep 28, 2017 0.0300 0.0400 0.0300 0.0350 27,000 +0.00(+0.00%)
Sep 27, 2017 0.0350 0.0350 0.0350 0.0350 2,300 +0.01(+16.67%)
Sep 26, 2017 0.0350 0.0350 0.0300 0.0300 14,000 -0.01(-14.29%)
Sep 25, 2017 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Sep 22, 2017 0.0400 0.0400 0.0350 0.0350 56,500 +0.01(+16.67%)
Sep 21, 2017 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Sep 20, 2017 0.0350 0.0350 0.0300 0.0300 10,000 -0.01(-14.29%)
Sep 18, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 13, 2017 0.0350 0.0350 0.0350 300 +0.01(+16.67%)
Sep 11, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2017 0.0300 0.0300 0.0300 0.0300 90,500 +0.00(+0.00%)
Sep 07, 2017 0.0300 0.0300 0.0300 0.0300 1,600 +0.00(+0.00%)
Sep 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 01, 2017 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Aug 30, 2017 0.0300 0.0300 0.0300 460 +0.00(+0.00%)
Aug 29, 2017 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Aug 28, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 24, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2017 0.0300 0.0300 0.0300 0.0300 10,500 +0.00(+0.00%)
Aug 18, 2017 0.0300 0.0300 0.0300 0.0300 46,808 +0.00(+0.00%)
Aug 16, 2017 0.0300 0.0300 0.0300 315 +0.00(+0.00%)
Aug 15, 2017 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Aug 10, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 09, 2017 0.0350 0.0350 0.0300 0.0300 35,000 -0.01(-14.29%)
Aug 08, 2017 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Aug 04, 2017 0.0300 0.0350 0.0300 0.0350 24,000 +0.00(+0.00%)
Aug 03, 2017 0.0350 0.0350 0.0300 0.0350 18,250 +0.00(+0.00%)
Aug 02, 2017 0.0300 0.0350 0.0300 0.0350 20,100 +0.01(+16.67%)
Aug 01, 2017 0.0300 0.0300 0.0300 0.0300 73,600 +0.00(+0.00%)
Jul 31, 2017 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Jul 25, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 24, 2017 0.0350 0.0350 0.0300 0.0300 37,960 +0.00(+0.00%)
Jul 21, 2017 0.0300 0.0300 0.0300 0.0300 176,880 +0.00(+0.00%)
Jul 19, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 18, 2017 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jul 12, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 11, 2017 0.0350 0.0350 0.0300 0.0300 32,400 -0.01(-14.29%)
Jul 07, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 06, 2017 0.0350 0.0350 0.0300 0.0350 106,000 +0.01(+16.67%)
Jul 05, 2017 0.0300 0.0300 0.0300 0.0300 94,500 -0.01(-14.29%)
Jul 04, 2017 0.0400 0.0400 0.0350 0.0350 69,000 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2017 0.0350 0.0350 0.0350 0.0350 31,518 -0.00(-12.50%)
Jun 27, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Jun 23, 2017 0.0350 0.0350 0.0300 0.0300 43,300 -0.01(-25.00%)
Jun 20, 2017 0.0400 0.0400 0.0400 150 +0.00(+0.00%)
Jun 19, 2017 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Jun 15, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 12, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 09, 2017 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+12.50%)
Jun 08, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 07, 2017 0.0350 0.0400 0.0300 0.0400 90,000 +0.00(+0.00%)
Jun 02, 2017 0.0400 0.0400 0.0400 388 +0.00(+14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.